|
|
Closing price on 7/4/2022
|
|
| Open |
11.55 |
| High |
11.90 |
| Low |
11.35 |
| Volume |
2,090,500 |
| Split-adjusted Price |
11.45 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
0.00 / 0.00%
|
11.55
|
11.90
|
11.35
|
11.45
|
11.58
|
11.45
|
2,090,500
|
|
|
7/1/2022
|
+0.15 / +1.33%
|
11.20
|
11.60
|
10.80
|
11.45
|
11.16
|
11.45
|
2,621,000
|
|
|
6/30/2022
|
-0.55 / -4.64%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.56
|
11.30
|
3,077,000
|
|
|
6/29/2022
|
-0.15 / -1.25%
|
11.90
|
12.00
|
11.75
|
11.85
|
11.86
|
11.85
|
2,665,600
|
|
|
6/28/2022
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.85
|
12.00
|
12.03
|
12.00
|
3,355,800
|
|
|
6/27/2022
|
+0.10 / +0.85%
|
11.85
|
12.10
|
11.75
|
11.90
|
11.94
|
11.90
|
2,674,300
|
|
|
6/24/2022
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.60
|
11.80
|
11.93
|
11.80
|
3,613,000
|
|
|
6/23/2022
|
+0.35 / +3.08%
|
11.40
|
11.75
|
11.35
|
11.70
|
11.56
|
11.70
|
2,172,400
|
|
|
6/22/2022
|
+0.35 / +3.18%
|
11.30
|
11.60
|
10.95
|
11.35
|
11.31
|
11.35
|
4,067,840
|
|
|
6/21/2022
|
+0.70 / +6.80%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.64
|
11.00
|
4,008,000
|
|
|
6/20/2022
|
-0.70 / -6.36%
|
11.00
|
11.20
|
10.30
|
10.30
|
10.62
|
10.30
|
4,303,900
|
|
|
6/17/2022
|
-0.80 / -6.78%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.13
|
11.00
|
5,945,700
|
|
|
6/16/2022
|
-0.05 / -0.42%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.97
|
11.80
|
2,700,800
|
|
|
6/15/2022
|
-0.35 / -2.87%
|
12.20
|
12.20
|
11.35
|
11.85
|
11.74
|
11.85
|
4,750,800
|
|
|
6/14/2022
|
+0.20 / +1.67%
|
11.85
|
12.30
|
11.65
|
12.20
|
11.98
|
12.20
|
4,470,200
|
|
|
6/13/2022
|
-0.80 / -6.25%
|
12.35
|
12.60
|
12.00
|
12.00
|
12.29
|
12.00
|
4,660,400
|
|
|
6/10/2022
|
-0.50 / -3.76%
|
13.10
|
13.75
|
12.80
|
12.80
|
13.30
|
12.80
|
6,651,400
|
|
|
6/9/2022
|
+0.85 / +6.83%
|
12.50
|
13.30
|
12.40
|
13.30
|
12.91
|
13.30
|
8,268,300
|
|
|
6/8/2022
|
+0.40 / +3.32%
|
12.15
|
12.60
|
12.10
|
12.45
|
12.36
|
12.45
|
4,068,800
|
|
|
6/7/2022
|
-0.20 / -1.63%
|
12.10
|
12.20
|
11.60
|
12.05
|
11.92
|
12.05
|
4,347,900
|
|
|
6/6/2022
|
-0.20 / -1.61%
|
12.45
|
12.55
|
12.20
|
12.25
|
12.38
|
12.25
|
2,444,100
|
|
|
6/3/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.10
|
12.45
|
12.39
|
12.45
|
3,603,100
|
|
|
6/2/2022
|
-0.05 / -0.40%
|
12.55
|
12.80
|
12.35
|
12.45
|
12.58
|
12.45
|
2,983,500
|
|
|
6/1/2022
|
-0.10 / -0.79%
|
12.65
|
12.70
|
12.40
|
12.50
|
12.51
|
12.50
|
2,610,500
|
|
|
5/31/2022
|
-0.15 / -1.18%
|
12.70
|
12.75
|
12.40
|
12.60
|
12.61
|
12.60
|
3,555,500
|
|
|
5/30/2022
|
+0.10 / +0.79%
|
12.70
|
12.85
|
12.60
|
12.75
|
12.72
|
12.75
|
3,600,300
|
|
|
5/27/2022
|
-0.10 / -0.78%
|
12.70
|
12.85
|
12.60
|
12.65
|
12.74
|
12.65
|
3,347,600
|
|
|
5/26/2022
|
+0.15 / +1.19%
|
12.75
|
13.10
|
12.60
|
12.75
|
12.86
|
12.75
|
5,287,400
|
|
|
5/25/2022
|
+0.60 / +5.00%
|
12.10
|
12.80
|
11.85
|
12.60
|
12.32
|
12.60
|
5,726,300
|
|
|
5/24/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.35
|
12.00
|
11.70
|
12.00
|
4,355,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|